CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

145.90
0.70
(0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-7.80 -5.09% 345,600 0 0
140
156.30
145.20
2 tháng
(2026-01-12) 		-10.90 -6.98% 811,000 0 0
140
161.80
145.20
3 tháng
(2025-12-15) 		-8 -5.22% 1,048,900 0 0
140
161.80
145.20
6 tháng
(2025-09-15) 		-17.50 -10.75% 2,518,700 0 0
140
166
145.20
12 tháng
(2025-03-18) 		-72.76 -33.37% 10,295,900 -436,600 -47.9
124.47
225.98
145.20
24 tháng
(2024-03-25) 		-46.39 -24.20% 14,736,523 -696,750 -96.0
124.47
231.57
145.20
36 tháng
(2023-03-29) 		41.55 40.04% 17,287,045 -795,714 -110.1
103.38
231.57
145.20
60 tháng
(2021-04-08) 		-49.11 -25.26% 34,188,053 -518,670 -35.8
74.97
231.57
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2019
83.12
 80,210 80.96 84.23 80.91 300 0 0.0
27/09/2019
80.96
 24,162 80.81 81.46 80.45 0 0 0
26/09/2019
80.81
 14,648 80.66 80.91 80.25 0 0 0
25/09/2019
80.66
 24,240 81.11 81.71 79.95 0 0 0
24/09/2019
81.11
 13,656 81.76 81.86 80.71 0 100 -0.0
23/09/2019
81.76
 93,867 81.31 81.96 81.21 17,000 0 2.8
20/09/2019
81.31
 28,575 80.05 81.41 79.45 11,300 0 1.8
19/09/2019
80.05
 62,460 80.96 81.96 79.85 0 300 -0.0
18/09/2019
80.96
 9,200 81.26 82.72 80.10 0 0 0
17/09/2019
81.26
 25,014 81.01 81.61 79.45 2,100 600 0.2
16/09/2019
81.01
 27,703 82.37 83.27 80.10 0 0 0
13/09/2019
82.37
 37,712 81.96 84.18 81.21 300 0 0.0
12/09/2019
81.96
 32,990 78.14 82.47 77.94 200 0 0.0
11/09/2019
78.14
 83,703 74.17 78.14 74.17 0 1 -0.0
10/09/2019
74.17
 174,170 79.95 80.96 72.91 43,800 0 6.8
09/09/2019
79.95
 63,334 84.73 84.83 78.44 100 0 0.0
06/09/2019
84.73
 52,320 85.38 86.44 84.02 8 0 0.0
05/09/2019
85.38
 39,700 82.92 85.48 81.96 200 0 0.0
04/09/2019
82.92
 221,903 83.97 86.84 78.44 620 0 0.1
03/09/2019
83.97
 179,414 92.17 92.17 83.97 0 4,100 -0.7
30/08/2019
92.17
 95,490 93.53 94.74 90.76 0 0 0
29/08/2019
93.53
 116,366 94.53 95.24 93.03 0 400 -0.1
28/08/2019
94.53
 64,685 94.48 96.04 93.68 0 200 -0.0
27/08/2019
94.48
 42,564 94.94 94.99 93.78 1,600 500 0.2
26/08/2019
94.94
 77,353 94.48 96.50 93.53 400 400 -0.0
23/08/2019
94.48
 152,353 95.04 95.49 93.53 200 200 -0
22/08/2019
95.04
 62,740 97.25 97.75 94.08 700 0 0.1
21/08/2019
97.25
 54,928 97.70 98.26 96.55 0 0 0
20/08/2019
97.70
 39,155 96.75 98.05 96.55 400 0 0.1
19/08/2019
96.75
 63,103 95.94 97.05 95.54 100 0 0.0
16/08/2019
95.94
 236,320 94.89 97.40 80.45 100 0 0.0
15/08/2019
94.89
 121,584 93.53 94.99 93.33 0 0 0
14/08/2019
93.53
 21,423 93.53 94.79 92.93 0 0 0
13/08/2019
93.53
 48,045 94.03 95.79 93.03 0 0 0
12/08/2019
94.03
 71,085 93.28 95.54 92.07 12,700 0 2.4
09/08/2019
93.28
 105,836 91.92 94.03 90.76 0 500 -0.1
08/08/2019
91.92
 188,490 93.38 94.48 90.61 200 0 0.0
07/08/2019
93.38
 264,950 96.34 97.00 92.32 0 0 0
06/08/2019
96.34
 191,748 99.06 99.06 96.09 200 0 0.0
05/08/2019
99.06
 51,770 96.90 99.56 96.80 100 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
02/08/2019
96.90
 48,720 93.38 96.90 93.03 300 200 0.0
01/08/2019
93.38
 65,605 92.04 93.47 92.09 0 0 0
31/07/2019
92.04
 41,505 91.99 92.33 91.66 0 0 0
30/07/2019
91.99
 103,786 90.75 92.09 90.66 0 0 0
29/07/2019
90.75
 25,963 90.56 91.09 90.42 0 0 0
26/07/2019
90.56
 54,762 89.66 92.09 89.75 100 0 0.0
25/07/2019
89.66
 36,741 90.56 91.56 89.66 0 0 0
24/07/2019
90.56
 147,100 89.32 91.14 88.42 0 0 0
23/07/2019
89.32
 25,655 89.70 91.09 88.99 0 0 0
22/07/2019
89.70
 33,360 88.70 92.52 88.75 0 0 0
19/07/2019
88.70
 57,554 85.41 93.04 85.79 300 0 0.1
18/07/2019
85.41
 17,390 85.12 86.13 85.17 0 0 0
17/07/2019
85.12
 14,048 84.84 86.27 84.93 0 200 -0.0
16/07/2019
84.84
 94,996 85.84 86.36 84.22 2,300 0 0.4
15/07/2019
85.84
 71,089 84.69 87.80 84.41 500 0 0.1
12/07/2019
84.69
 65,686 80.88 85.17 80.88 0 0 0
11/07/2019
80.88
 79,005 79.64 81.11 79.68 1,500 0 0.3
10/07/2019
79.64
 49,823 77.01 80.07 75.39 0 0 0
09/07/2019
77.01
 15,922 75.87 77.30 75.10 0 0 0
08/07/2019
75.87
 9,445 75.72 75.87 73.96 0 0 0
05/07/2019
75.72
 12,010 76.53 76.53 73.96 0 0 0
04/07/2019
76.53
 30,880 74.67 76.82 73.96 1 100 -0.0
03/07/2019
74.67
 38,496 71.81 74.91 72.05 0 0 0
02/07/2019
71.81
 54,851 69.52 73.00 69.19 0 100 -0.0
01/07/2019
69.52
 28,870 69.14 70.09 68.09 0 0 0
28/06/2019
69.14
 43,499 68.71 69.28 66.32 0 0 0
27/06/2019
68.71
 200,613 63.17 69.66 65.37 5,200 900 0.6
26/06/2019
63.17
 58,473 63.41 63.60 62.27 0 0 0
25/06/2019
63.41
 126,897 61.55 63.41 61.07 0 0 0
24/06/2019
61.55
 167,344 64.03 64.03 61.07 100 300 -0.0
21/06/2019
64.03
 66,978 65.80 67.04 63.46 0 0 0
20/06/2019
65.80
 155,459 68.23 68.23 64.89 1,000 0 0.1
19/06/2019
68.23
 136,618 65.18 68.23 65.37 8,600 1,600 1.0
18/06/2019
65.18
 43,415 64.03 65.85 64.03 300 0 0.0
17/06/2019
64.03
 59,919 62.03 64.84 62.98 0 0 0
14/06/2019
62.03
 239,420 68.23 68.23 61.55 0 10,000 -1.3
13/06/2019
68.23
 274,063 71.09 71.09 63.46 33,300 0 4.9
12/06/2019
71.09
 46,736 71.57 72.34 70.86 0 0 0
11/06/2019
71.57
 62,033 71.62 72.91 70.14 5,100 0 0.7
10/06/2019
71.62
 74,011 68.42 73.24 68.23 400 0 0.1
07/06/2019
68.42
 35,100 67.75 68.61 67.56 0 0 0
06/06/2019
67.75
 39,025 67.04 68.76 66.75 0 0 0
05/06/2019
67.04
 59,823 65.85 68.18 65.85 100 0 0.0
04/06/2019
65.85
 75,282 65.08 66.80 65.27 0 0 0
03/06/2019
65.08
 105,851 67.52 67.52 64.75 0 0 0
31/05/2019
67.52
 48,228 68.33 69.66 66.32 1,300 3,700 -0.3
30/05/2019
68.33
 141,740 66.75 69.14 65.85 0 100 -0.0
29/05/2019
66.75
 60,278 67.47 68.04 65.85 0 300 -0.0
28/05/2019
67.47
 85,910 68.47 70.09 66.08 3,000 3,600 -0.1
27/05/2019
68.47
 115,235 65.85 68.71 64.89 0 0 0
24/05/2019
65.85
 173,294 63.46 65.85 62.79 0 0 0
23/05/2019
63.46
 116,847 61.07 64.13 60.17 0 0 0
22/05/2019
61.07
 78,500 61.55 61.84 59.88 700 0 0.1
21/05/2019
61.55
 172,478 61.31 63.22 60.17 0 0 0
20/05/2019
61.31
 404,198 57.26 61.74 57.26 0 4,000 -0.5
17/05/2019
57.26
 309,314 54.44 57.26 54.44 0 0 0
16/05/2019
54.44
 47,710 54.82 54.87 54.20 0 0 0
15/05/2019
54.82
 165,885 54.25 54.87 53.82 300 600 -0.0
14/05/2019
54.25
 75,136 53.44 54.35 52.72 0 3,000 -0.3
13/05/2019
53.44
 154,693 50.34 53.44 50.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |